| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.30 | -5.77% | 151,400 | -600 | -0.0 |
4.70
5.20
4.90
|
|
2 tháng
(2024-07-18) |
-0.70 | -12.50% | 372,000 | -700 | -0.0 |
4.70
5.60
4.90
|
|
3 tháng
(2024-06-18) |
-1 | -16.95% | 621,800 | -2,000 | -0.0 |
4.70
5.90
4.90
|
|
6 tháng
(2024-03-20) |
-1.50 | -23.44% | 2,889,100 | -1,700 | -0.0 |
4.70
6.50
4.90
|
|
12 tháng
(2023-09-22) |
-2.80 | -36.36% | 8,215,500 | -700 | -0.0 |
4.70
7.70
4.90
|
|
24 tháng
(2022-09-27) |
-2.60 | -34.67% | 20,729,831 | 15,700 | 0.0 |
3.60
9.40
4.90
|
|
36 tháng
(2021-10-04) |
-5.90 | -54.63% | 48,506,858 | -27,200 | -0.5 |
3.60
18.30
4.90
|
|
60 tháng
(2019-10-14) |
2.90 | 145% | 99,805,864 | -167,600 | -0.8 |
1.60
18.30
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.90
|
2,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/09/2024 |
4.80
|
2,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/09/2024 |
4.70
|
1,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.80
|
3,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/09/2024 |
4.80
|
1,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/09/2024 |
4.80
|
16,900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/09/2024 |
4.80
|
10,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/09/2024 |
4.90
|
13,100 | 4.80 | 4.90 | 4.70 | 0 | 100 | -0.0 |
| 30/08/2024 |
5
|
14,400 | 4.90 | 5 | 4.80 | 0 | 100 | -0.0 |
| 29/08/2024 |
5
|
1,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/08/2024 |
5
|
1,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
7,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
7,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5
|
10,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
5
|
33,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 21/08/2024 |
5.10
|
8,500 | 5.10 | 5.10 | 5 | 0 | 100 | -0.0 |
| 20/08/2024 |
5.20
|
8,900 | 5.10 | 5.20 | 5.10 | 0 | 300 | -0.0 |
| 19/08/2024 |
5.20
|
6,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/08/2024 |
5.10
|
6,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
4.90
|
6,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/08/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/08/2024 |
5.10
|
2,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/08/2024 |
5.10
|
6,600 | 5 | 5.10 | 5 | 0 | 100 | -0.0 |
| 08/08/2024 |
5
|
4,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
5
|
1,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/08/2024 |
5
|
17,900 | 5 | 5 | 4.80 | 0 | 200 | -0.0 |
| 05/08/2024 |
4.70
|
15,600 | 5.10 | 5.10 | 4.70 | 600 | 0 | 0.0 |
| 02/08/2024 |
5.20
|
3,100 | 5 | 5.20 | 5 | 0 | 800 | -0.0 |
| 01/08/2024 |
5.20
|
25,600 | 5.40 | 5.40 | 5 | 100 | 0 | 0.0 |
| 31/07/2024 |
5.40
|
33,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/07/2024 |
5.20
|
55,700 | 5.30 | 5.30 | 4.90 | 800 | 100 | 0.0 |
| 29/07/2024 |
5.40
|
8,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/07/2024 |
5.30
|
11,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/07/2024 |
5.40
|
3,600 | 5.40 | 5.40 | 5.30 | 0 | 300 | -0.0 |
| 24/07/2024 |
5.40
|
1,300 | 5.40 | 5.40 | 5.30 | 100 | 100 | -0 |
| 23/07/2024 |
5.40
|
4,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/07/2024 |
5.50
|
3,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.60
|
3,500 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 18/07/2024 |
5.60
|
5,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/07/2024 |
5.70
|
13,000 | 5.50 | 5.70 | 5.50 | 400 | 100 | 0.0 |
| 16/07/2024 |
5.60
|
4,100 | 5.60 | 5.60 | 5.50 | 100 | 0 | 0.0 |
| 15/07/2024 |
5.60
|
2,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/07/2024 |
5.70
|
12,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/07/2024 |
5.60
|
9,500 | 5.50 | 5.60 | 5.50 | 0 | 1,000 | -0.0 |
| 10/07/2024 |
5.50
|
11,900 | 5.50 | 5.60 | 5.50 | 100 | 200 | -0.0 |
| 09/07/2024 |
5.50
|
9,500 | 5.40 | 5.50 | 5.40 | 0 | 200 | -0.0 |
| 08/07/2024 |
5.40
|
2,500 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
| 05/07/2024 |
5.50
|
7,500 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
| 04/07/2024 |
5.60
|
6,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/07/2024 |
5.60
|
20,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/07/2024 |
5.50
|
17,000 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
| 01/07/2024 |
5.50
|
19,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/06/2024 |
5.50
|
7,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/06/2024 |
5.60
|
9,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/06/2024 |
5.50
|
11,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/06/2024 |
5.50
|
20,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/06/2024 |
5.60
|
7,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/06/2024 |
5.80
|
8,300 | 5.80 | 5.90 | 5.80 | 0 | 100 | -0.0 |
| 20/06/2024 |
5.80
|
12,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/06/2024 |
5.90
|
17,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 18/06/2024 |
5.90
|
17,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 17/06/2024 |
5.90
|
45,200 | 5.80 | 5.90 | 5.70 | 1,000 | 0 | 0.0 |
| 14/06/2024 |
5.80
|
58,300 | 6.20 | 6.20 | 5.80 | 300 | 800 | -0.0 |
| 13/06/2024 |
6.20
|
11,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/06/2024 |
6.20
|
157,600 | 5.70 | 6.20 | 5.70 | 500 | 0 | 0.0 |
| 11/06/2024 |
5.70
|
4,000 | 5.70 | 5.70 | 5.70 | 800 | 0 | 0.0 |
| 10/06/2024 |
5.70
|
14,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/06/2024 |
5.70
|
5,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/06/2024 |
5.70
|
21,300 | 5.70 | 5.70 | 5.60 | 0 | 1,100 | -0.0 |
| 05/06/2024 |
5.70
|
17,600 | 5.70 | 5.70 | 5.70 | 0 | 100 | -0.0 |
| 04/06/2024 |
5.70
|
25,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/06/2024 |
5.80
|
39,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/05/2024 |
5.70
|
25,900 | 5.60 | 5.70 | 5.60 | 1,200 | 0 | 0.0 |
| 30/05/2024 |
5.70
|
32,100 | 5.60 | 5.70 | 5.60 | 0 | 1,100 | -0.0 |
| 29/05/2024 |
5.70
|
11,500 | 5.70 | 5.70 | 5.60 | 0 | 100 | -0.0 |
| 28/05/2024 |
5.70
|
2,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/05/2024 |
5.60
|
3,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/05/2024 |
5.50
|
37,100 | 5.70 | 5.70 | 5.50 | 600 | 500 | 0.0 |
| 23/05/2024 |
5.70
|
11,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/05/2024 |
5.70
|
37,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/05/2024 |
5.80
|
10,500 | 5.90 | 5.90 | 5.60 | 100 | 900 | -0.0 |
| 20/05/2024 |
5.70
|
26,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/05/2024 |
5.60
|
42,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/05/2024 |
5.60
|
7,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/05/2024 |
5.70
|
21,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/05/2024 |
5.60
|
22,100 | 5.60 | 5.90 | 5.60 | 1,400 | 1,300 | 0.0 |
| 13/05/2024 |
5.70
|
44,100 | 5.60 | 5.80 | 5.60 | 0 | 600 | -0.0 |
| 10/05/2024 |
5.60
|
23,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/05/2024 |
5.60
|
29,100 | 5.60 | 5.60 | 5.50 | 400 | 0 | 0.0 |
| 08/05/2024 |
5.60
|
12,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/05/2024 |
5.50
|
15,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
|
39,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
4,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
18,900 | 5.40 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 26/04/2024 |
5.40
|
2,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/04/2024 |
5.50
|
33,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/04/2024 |
5.60
|
9,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
9,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |